Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00045000 | 2024-04-22 11:08AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 143 | 25.00% |
| CMCSA240503C00045000 | 2024-04-22 2:47PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 12.50% |
| CMCSA240510C00045000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CMCSA240517C00045000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 2,989 | 12.50% |
| CMCSA240524C00045000 | 2024-04-22 2:03PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 84 | 6.25% |
| CMCSA240531C00045000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| CMCSA240621C00045000 | 2024-04-22 3:32PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 16,078 | 6.25% |
| CMCSA240719C00045000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 475 | 2,388 | 6.25% |
| CMCSA240920C00045000 | 2024-04-22 3:19PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 275 | 4,466 | 3.13% |
| CMCSA241018C00045000 | 2024-04-22 3:02PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 79 | 380 | 3.13% |
| CMCSA241115C00045000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 225 | 3.13% |
| CMCSA250117C00045000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12,928 | 3.13% |
| CMCSA250620C00045000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| CMCSA260116C00045000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CMCSA240517P00045000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| CMCSA240524P00045000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| CMCSA240621P00045000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5,193 | 0.00% |
| CMCSA240719P00045000 | 2024-04-19 2:50PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,627 | 0.00% |
| CMCSA240920P00045000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 222 | 1,449 | 0.00% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| CMCSA241115P00045000 | 2024-04-12 2:50PM EDT | 2024-11-15 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| CMCSA250117P00045000 | 2024-04-22 1:13PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,985 | 0.00% |
| CMCSA250620P00045000 | 2024-04-08 11:52AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,235 | 0.00% |
© 2024 Yahoo. All rights reserved.